3,245€
3,34%
Echtzeit-Aktienkurs Atrys Health S.A.
Bid:
Ask:
Aktienkurse zur Atrys Health S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 3,33 | 3,33 | 2,91 | 3,24 | 3,03% | - |
| 15.10.2025 | 2,94 | 3,18 | 2,94 | 3,14 | 1,29% | - |
| 14.10.2025 | 2,99 | 3,23 | 2,99 | 3,10 | -4,32% | - |
| 13.10.2025 | 2,95 | 3,25 | 2,95 | 3,24 | 1,25% | - |
| 10.10.2025 | 2,92 | 3,26 | 2,92 | 3,20 | -0,62% | - |
| 09.10.2025 | 2,96 | 3,32 | 2,96 | 3,22 | -1,83% | - |
| 08.10.2025 | 2,97 | 3,39 | 2,97 | 3,28 | 1,55% | - |
| 07.10.2025 | 2,75 | 3,23 | 2,75 | 3,23 | 14,54% | - |
| 06.10.2025 | 2,43 | 2,82 | 2,43 | 2,82 | 7,63% | - |
| 03.10.2025 | 2,42 | 2,62 | 2,42 | 2,62 | -0,38% | - |
| 02.10.2025 | 2,42 | 2,63 | 2,42 | 2,63 | 1,54% | - |
| 01.10.2025 | 2,41 | 2,60 | 2,41 | 2,59 | -0,77% | - |
| 30.09.2025 | 2,47 | 2,63 | 2,47 | 2,61 | -1,51% | - |
| 29.09.2025 | 2,44 | 2,65 | 2,44 | 2,65 | 0,38% | - |
| 26.09.2025 | 2,43 | 2,64 | 2,43 | 2,64 | 3,53% | - |
| 25.09.2025 | 2,37 | 2,55 | 2,37 | 2,55 | 0,00% | - |
| 24.09.2025 | 2,38 | 2,57 | 2,38 | 2,55 | -1,16% | - |
| 23.09.2025 | 2,46 | 2,62 | 2,46 | 2,58 | -3,01% | - |
| 22.09.2025 | 2,43 | 2,66 | 2,43 | 2,66 | -7,64% | - |
| 19.09.2025 | 2,43 | 2,88 | 2,43 | 2,88 | 9,09% | 1.548,00 |
| 18.09.2025 | 2,45 | 2,66 | 2,45 | 2,64 | 0,38% | - |
| 17.09.2025 | 2,44 | 2,65 | 2,44 | 2,63 | -0,75% | - |
| 16.09.2025 | 2,47 | 2,65 | 2,47 | 2,65 | 0,38% | - |
| 15.09.2025 | 2,48 | 2,65 | 2,48 | 2,64 | -0,75% | - |
| 12.09.2025 | 2,49 | 2,66 | 2,49 | 2,66 | -0,37% | - |
| 10.09.2025 | 2,46 | 2,67 | 2,46 | 2,67 | 0,00% | - |
| 05.09.2025 | 2,48 | 2,68 | 2,48 | 2,67 | -0,37% | - |
| 04.09.2025 | 2,50 | 2,69 | 2,50 | 2,68 | -0,37% | - |
| 03.09.2025 | 2,48 | 2,71 | 2,48 | 2,69 | -0,37% | - |
| 02.09.2025 | 2,48 | 2,70 | 2,48 | 2,70 | 0,37% | - |
| 01.09.2025 | 2,50 | 2,70 | 2,50 | 2,69 | -0,74% | - |
| 29.08.2025 | 2,46 | 2,71 | 2,46 | 2,71 | -0,73% | - |
| 28.08.2025 | 2,53 | 2,73 | 2,53 | 2,73 | -0,36% | - |
| 27.08.2025 | 2,48 | 2,74 | 2,48 | 2,74 | -2,49% | - |
| 26.08.2025 | 2,53 | 2,81 | 2,53 | 2,81 | 3,69% | - |
| 25.08.2025 | 2,48 | 2,71 | 2,48 | 2,71 | 0,37% | - |
| 22.08.2025 | 2,53 | 2,74 | 2,53 | 2,70 | -1,10% | - |
| 21.08.2025 | 2,55 | 2,74 | 2,55 | 2,73 | 0,00% | - |
| 20.08.2025 | 2,57 | 2,76 | 2,57 | 2,73 | -1,09% | - |
| 19.08.2025 | 2,58 | 2,79 | 2,58 | 2,76 | 0,00% | - |
| 18.08.2025 | 2,48 | 2,78 | 2,48 | 2,76 | 1,85% | - |
| 15.08.2025 | 2,44 | 2,75 | 2,44 | 2,71 | -0,37% | - |
| 14.08.2025 | 2,54 | 2,72 | 2,54 | 2,72 | 0,37% | - |
| 13.08.2025 | 2,50 | 2,71 | 2,50 | 2,71 | 0,74% | - |
| 12.08.2025 | 2,48 | 2,69 | 2,48 | 2,69 | 0,37% | - |
| 11.08.2025 | 2,46 | 2,73 | 2,46 | 2,68 | 0,37% | - |
| 08.08.2025 | 2,46 | 2,68 | 2,46 | 2,67 | -0,74% | - |
| 07.08.2025 | 2,48 | 2,69 | 2,48 | 2,69 | -0,37% | - |
| 06.08.2025 | 2,50 | 2,71 | 2,50 | 2,70 | -1,10% | - |
| 05.08.2025 | 2,50 | 2,73 | 2,50 | 2,73 | 1,49% | - |
| 04.08.2025 | 2,51 | 2,76 | 2,51 | 2,69 | -1,10% | - |
| 01.08.2025 | 2,57 | 2,76 | 2,57 | 2,72 | -0,37% | - |
| 31.07.2025 | 2,51 | 2,73 | 2,51 | 2,73 | -1,09% | - |
| 30.07.2025 | 2,56 | 2,81 | 2,56 | 2,76 | -1,78% | - |
| 29.07.2025 | 2,60 | 2,81 | 2,60 | 2,81 | 0,36% | - |
| 28.07.2025 | 2,63 | 2,85 | 2,63 | 2,80 | -2,44% | - |
| 25.07.2025 | 2,64 | 2,87 | 2,64 | 2,87 | 1,41% | - |
| 24.07.2025 | 2,63 | 2,89 | 2,63 | 2,83 | -0,35% | - |
| 23.07.2025 | 2,62 | 2,84 | 2,62 | 2,84 | 0,00% | - |
| 22.07.2025 | 2,71 | 2,87 | 2,71 | 2,84 | 0,71% | - |
| 21.07.2025 | 2,62 | 2,82 | 2,62 | 2,82 | 2,17% | - |
| 18.07.2025 | 2,54 | 2,76 | 2,54 | 2,76 | -0,36% | - |
| 17.07.2025 | 2,58 | 2,78 | 2,58 | 2,77 | 0,00% | - |
| 16.07.2025 | 2,57 | 2,78 | 2,57 | 2,77 | 0,36% | - |
| 15.07.2025 | 2,58 | 3,07 | 2,58 | 2,76 | -1,43% | 1.271,00 |
| 14.07.2025 | 2,55 | 2,80 | 2,55 | 2,80 | 2,94% | - |
| 11.07.2025 | 2,53 | 2,72 | 2,53 | 2,72 | 0,00% | - |
| 10.07.2025 | 2,50 | 2,73 | 2,50 | 2,72 | 1,12% | - |
| 09.07.2025 | 2,50 | 2,73 | 2,50 | 2,69 | 1,51% | - |
| 08.07.2025 | 2,26 | 2,97 | 2,26 | 2,65 | 8,16% | 3.237,00 |
| 07.07.2025 | 2,28 | 2,45 | 2,28 | 2,45 | 0,00% | - |
| 04.07.2025 | 2,28 | 2,46 | 2,28 | 2,45 | -0,81% | - |
| 03.07.2025 | 2,27 | 2,48 | 2,27 | 2,47 | 1,23% | - |
| 02.07.2025 | 2,28 | 2,45 | 2,28 | 2,44 | -0,81% | - |
| 01.07.2025 | 2,25 | 2,46 | 2,25 | 2,46 | 2,07% | - |
| 30.06.2025 | 2,24 | 2,70 | 2,24 | 2,41 | 0,42% | 800,00 |
| 27.06.2025 | 2,21 | 2,40 | 2,21 | 2,40 | 0,84% | - |
| 26.06.2025 | 2,22 | 2,40 | 2,22 | 2,38 | -0,83% | - |
| 25.06.2025 | 2,24 | 2,44 | 2,24 | 2,40 | -1,23% | - |
| 24.06.2025 | 2,25 | 2,43 | 2,25 | 2,43 | 0,83% | - |
| 23.06.2025 | 2,28 | 2,47 | 2,28 | 2,41 | -3,21% | - |
| 20.06.2025 | 2,31 | 2,51 | 2,31 | 2,49 | -2,73% | - |
| 19.06.2025 | 2,42 | 2,56 | 2,42 | 2,56 | 1,19% | - |
| 18.06.2025 | 2,37 | 2,54 | 2,37 | 2,53 | -0,78% | - |
| 17.06.2025 | 2,37 | 2,55 | 2,37 | 2,55 | -0,78% | - |
| 16.06.2025 | 2,41 | 2,89 | 2,41 | 2,57 | -0,77% | 1.215,00 |
| 13.06.2025 | 2,41 | 2,59 | 2,41 | 2,59 | -0,77% | - |
| 12.06.2025 | 2,41 | 2,61 | 2,41 | 2,61 | 0,38% | - |
| 11.06.2025 | 2,39 | 2,60 | 2,39 | 2,60 | 1,17% | - |
| 10.06.2025 | 2,33 | 2,57 | 2,33 | 2,57 | 1,18% | - |
| 09.06.2025 | 2,32 | 2,54 | 2,32 | 2,54 | 2,01% | - |
| 06.06.2025 | 2,36 | 2,57 | 2,36 | 2,49 | -1,58% | - |
| 05.06.2025 | 2,36 | 2,84 | 2,36 | 2,53 | -1,56% | 977,00 |
| 04.06.2025 | 2,41 | 2,62 | 2,41 | 2,57 | -0,77% | - |
| 03.06.2025 | 2,42 | 2,89 | 2,42 | 2,59 | -1,15% | 469,00 |
| 02.06.2025 | 2,41 | 2,62 | 2,41 | 2,62 | 1,95% | - |
| 30.05.2025 | 2,28 | 2,57 | 2,28 | 2,57 | 2,80% | - |
| 29.05.2025 | 2,36 | 2,58 | 2,36 | 2,50 | -2,72% | - |
| 28.05.2025 | 2,43 | 2,62 | 2,43 | 2,57 | -2,28% | - |
| 27.05.2025 | 2,44 | 2,63 | 2,44 | 2,63 | 0,00% | - |